Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kulicke and Soffa (NQ: KLIC )

41.56 -1.08 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 4.414 4.495 4.270 4.270 545,137 -0.27(-5.94%)
Mar 28, 2003 4.675 4.702 4.495 4.540 301,318 -0.18(-3.81%)
Mar 27, 2003 4.765 4.801 4.675 4.720 380,829 -0.11(-2.23%)
Mar 26, 2003 4.945 5.035 4.684 4.828 802,414 -0.07(-1.47%)
Mar 25, 2003 4.909 5.026 4.765 4.900 312,903 -0.02(-0.37%)
Mar 24, 2003 4.900 5.035 4.855 4.918 900,021 -0.19(-3.70%)
Mar 21, 2003 5.125 5.183 4.999 5.107 682,069 +0.08(+1.61%)
Mar 20, 2003 4.702 5.143 4.540 5.026 1,085,206 +0.04(+0.72%)
Mar 19, 2003 4.999 5.080 4.927 4.990 1,854,774 -0.06(-1.25%)
Mar 18, 2003 5.035 5.071 4.873 5.053 2,282,389 +0.24(+5.05%)
Mar 17, 2003 4.405 4.990 4.405 4.810 1,000,415 +0.28(+6.15%)
Mar 14, 2003 4.630 4.756 4.469 4.531 627,907 -0.02(-0.40%)
Mar 13, 2003 4.297 4.621 4.270 4.549 1,505,811 +0.50(+12.44%)
Mar 12, 2003 4.091 4.136 3.948 4.046 1,079,181 -0.03(-0.66%)
Mar 11, 2003 3.974 4.172 3.956 4.073 359,712 +0.10(+2.49%)
Mar 10, 2003 4.073 4.126 3.974 3.974 232,133 -0.13(-3.28%)
Mar 07, 2003 4.109 4.217 4.019 4.109 457,361 -0.09(-2.14%)
Mar 06, 2003 4.315 4.378 4.136 4.199 958,122 -0.12(-2.71%)
Mar 05, 2003 4.459 4.495 4.136 4.315 1,501,696 -0.14(-3.23%)
Mar 04, 2003 4.747 4.792 4.423 4.459 769,923 -0.28(-5.88%)
Mar 03, 2003 4.990 5.125 4.720 4.738 551,248 -0.23(-4.70%)
Feb 28, 2003 5.035 5.161 4.765 4.972 1,588,565 -0.01(-0.18%)
Feb 27, 2003 4.630 5.080 4.540 4.981 1,356,209 +0.38(+8.20%)
Feb 26, 2003 4.810 4.810 4.567 4.603 504,754 -0.20(-4.12%)
Feb 25, 2003 4.837 4.873 4.630 4.801 453,367 -0.10(-2.02%)
Feb 24, 2003 4.810 4.972 4.729 4.900 485,401 +0.06(+1.30%)
Feb 21, 2003 4.981 5.026 4.720 4.837 271,175 -0.04(-0.92%)
Feb 20, 2003 4.819 4.972 4.810 4.882 288,081 +0.07(+1.50%)
Feb 19, 2003 4.846 4.954 4.738 4.810 493,520 -0.03(-0.56%)
Feb 18, 2003 4.720 4.900 4.675 4.837 481,174 +0.21(+4.47%)
Feb 14, 2003 4.378 4.639 4.360 4.630 436,683 +0.26(+5.97%)
Feb 13, 2003 4.522 4.522 4.270 4.369 439,797 -0.02(-0.41%)
Feb 12, 2003 4.360 4.441 4.306 4.387 491,407 +0.04(+1.04%)
Feb 11, 2003 4.270 4.495 4.270 4.342 854,123 +0.10(+2.33%)
Feb 10, 2003 4.199 4.297 4.055 4.244 397,419 +0.08(+1.94%)
Feb 07, 2003 4.342 4.441 4.109 4.163 560,702 -0.12(-2.73%)
Feb 06, 2003 4.288 4.477 4.199 4.279 1,126,522 +0.02(+0.42%)
Feb 05, 2003 4.513 4.603 4.244 4.261 1,771,758 -0.15(-3.46%)
Feb 04, 2003 4.549 4.576 4.324 4.414 1,262,999 -0.17(-3.80%)
Feb 03, 2003 4.666 4.765 4.495 4.589 1,175,907 -0.15(-3.15%)
Jan 31, 2003 4.783 4.846 4.477 4.738 2,449,807 -0.35(-6.89%)
Jan 30, 2003 5.646 5.781 5.035 5.089 1,563,806 -0.54(-9.58%)
Jan 29, 2003 5.484 5.754 5.439 5.628 868,917 +0.02(+0.32%)
Jan 28, 2003 5.628 5.763 5.403 5.610 831,766 +0.03(+0.48%)
Jan 27, 2003 5.556 5.817 5.529 5.583 1,163,227 -0.10(-1.74%)
Jan 24, 2003 5.736 5.799 5.565 5.682 886,379 -0.12(-2.02%)
Jan 23, 2003 5.970 6.060 5.583 5.799 1,346,421 +0.11(+1.90%)
Jan 22, 2003 5.889 5.970 5.511 5.691 3,518,936 +0.22(+3.94%)
Jan 21, 2003 5.349 5.547 5.241 5.475 1,172,570 +0.15(+2.87%)
Jan 17, 2003 5.439 5.601 5.214 5.322 1,676,547 -0.40(-6.92%)
Jan 16, 2003 6.114 6.203 5.691 5.718 777,709 -0.31(-5.22%)
Jan 15, 2003 6.158 6.293 5.763 6.033 1,924,253 -0.28(-4.42%)
Jan 14, 2003 6.284 6.572 6.114 6.311 1,017,629 +0.07(+1.15%)
Jan 13, 2003 6.581 6.824 6.230 6.239 1,298,815 -0.25(-3.88%)
Jan 10, 2003 5.601 6.509 5.538 6.491 1,674,433 +0.66(+11.25%)
Jan 09, 2003 5.934 6.132 5.790 5.835 1,241,755 +0.24(+4.34%)
Jan 08, 2003 5.673 5.745 5.529 5.592 575,385 -0.16(-2.81%)
Jan 07, 2003 6.015 6.114 5.736 5.754 993,715 -0.21(-3.47%)
Jan 06, 2003 5.646 6.141 5.619 5.961 1,375,674 +0.34(+6.08%)
Jan 03, 2003 5.439 5.790 5.412 5.619 850,008 +0.15(+2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.